Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.125 9.235 8.865 9.033 11,765,627 -0.43(-4.53%)
Apr 29, 2020 9.403 9.630 9.251 9.461 13,936,558 +0.48(+5.33%)
Apr 28, 2020 9.243 9.403 8.903 8.983 13,306,097 +0.18(+2.00%)
Apr 27, 2020 8.319 8.890 8.151 8.806 16,938,714 +0.58(+7.05%)
Apr 24, 2020 7.999 8.403 7.899 8.226 20,059,612 +0.31(+3.93%)
Apr 23, 2020 7.722 7.999 7.697 7.915 14,777,897 +0.28(+3.63%)
Apr 22, 2020 7.689 7.815 7.579 7.638 13,150,134 +0.18(+2.36%)
Apr 21, 2020 7.588 7.806 7.378 7.462 18,471,274 -0.44(-5.53%)
Apr 20, 2020 7.739 8.193 7.487 7.899 13,630,422 -0.10(-1.26%)
Apr 17, 2020 7.571 8.155 7.369 7.999 20,084,962 +0.13(+1.60%)
Apr 16, 2020 7.747 7.773 7.352 7.873 18,692,524 +0.09(+1.19%)
Apr 15, 2020 7.974 8.109 7.781 7.781 15,795,730 -0.72(-8.50%)
Apr 14, 2020 9.117 9.226 8.310 8.504 19,683,770 -0.46(-5.15%)
Apr 13, 2020 9.251 9.302 8.722 8.966 13,849,006 -0.29(-3.09%)
Apr 09, 2020 8.823 9.428 8.789 9.251 19,961,074 +0.76(+8.90%)
Apr 08, 2020 8.033 8.579 7.999 8.495 12,947,980 +0.60(+7.67%)
Apr 07, 2020 8.125 8.344 7.831 7.890 17,053,632 +0.43(+5.74%)
Apr 06, 2020 7.235 7.546 7.058 7.462 19,027,858 +0.68(+10.04%)
Apr 03, 2020 7.025 7.092 6.638 6.781 17,580,902 -0.27(-3.81%)
Apr 02, 2020 6.865 7.344 6.747 7.050 16,704,027 +0.08(+1.08%)
Apr 01, 2020 7.025 7.260 6.773 6.974 16,715,004 -0.56(-7.47%)
Mar 31, 2020 7.873 7.941 7.436 7.537 18,280,234 -0.45(-5.58%)
Mar 30, 2020 8.016 8.159 7.680 7.983 13,845,649 -0.14(-1.76%)
Mar 27, 2020 7.764 8.487 7.747 8.125 15,153,364 -0.15(-1.83%)
Mar 26, 2020 7.436 8.378 7.411 8.277 21,159,602 +0.94(+12.83%)
Mar 25, 2020 7.604 7.731 7.159 7.336 21,525,122 -0.10(-1.36%)
Mar 24, 2020 6.983 7.604 6.873 7.436 18,514,492 +0.95(+14.64%)
Mar 23, 2020 6.831 7.016 6.386 6.487 20,775,628 -0.45(-6.54%)
Mar 20, 2020 7.058 7.361 6.613 6.941 27,426,482 -0.02(-0.24%)
Mar 19, 2020 6.100 7.109 5.832 6.957 18,487,076 +0.77(+12.50%)
Mar 18, 2020 6.957 7.310 6.126 6.184 21,429,862 -1.28(-17.12%)
Mar 17, 2020 7.117 7.789 6.655 7.462 27,963,382 +0.48(+6.86%)
Mar 16, 2020 7.159 7.369 6.831 6.983 24,151,376 -1.40(-16.73%)
Mar 13, 2020 8.722 8.890 8.050 8.386 33,324,786 +0.44(+5.50%)
Mar 12, 2020 8.218 8.722 7.731 7.949 22,361,700 -1.03(-11.51%)
Mar 11, 2020 9.285 9.453 8.772 8.983 30,845,452 -0.66(-6.80%)
Mar 10, 2020 9.277 9.672 8.831 9.638 20,246,494 +0.84(+9.55%)
Mar 09, 2020 9.621 9.831 8.613 8.798 27,968,880 -2.11(-19.34%)
Mar 06, 2020 10.98 11.38 10.69 10.91 25,572,804 -0.70(-6.01%)
Mar 05, 2020 11.62 11.85 11.50 11.60 28,983,710 -0.49(-4.06%)
Mar 04, 2020 11.87 12.15 11.68 12.10 24,701,842 +0.38(+3.26%)
Mar 03, 2020 12.01 12.28 11.61 11.71 38,973,276 -0.35(-2.89%)
Mar 02, 2020 11.26 12.08 11.14 12.06 28,513,802 +0.82(+7.32%)
Feb 28, 2020 11.19 11.52 10.94 11.24 34,439,044 -0.27(-2.38%)
Feb 27, 2020 11.80 12.05 11.46 11.51 18,129,852 -0.61(-5.01%)
Feb 26, 2020 12.42 12.59 12.10 12.12 13,686,260 -0.17(-1.42%)
Feb 25, 2020 13.08 13.10 12.22 12.30 19,027,942 -0.78(-5.98%)
Feb 24, 2020 13.09 13.22 13.05 13.08 13,061,634 -0.50(-3.67%)
Feb 21, 2020 13.65 13.68 13.45 13.58 14,810,833 -0.17(-1.27%)
Feb 20, 2020 13.58 13.87 13.58 13.75 10,984,005 +0.09(+0.67%)
Feb 19, 2020 13.64 13.70 13.58 13.66 6,183,545 +0.10(+0.74%)
Feb 18, 2020 13.65 13.73 13.42 13.56 11,824,457 -0.19(-1.39%)
Feb 14, 2020 13.76 13.78 13.65 13.75 7,110,946 -0.05(-0.36%)
Feb 13, 2020 13.63 13.81 13.56 13.80 5,538,687 +0.11(+0.79%)
Feb 12, 2020 13.75 13.89 13.60 13.69 6,112,992 +0.05(+0.37%)
Feb 11, 2020 13.59 13.79 13.56 13.64 7,974,731 +0.11(+0.80%)
Feb 10, 2020 13.51 13.55 13.41 13.53 10,644,016 -0.03(-0.24%)
Feb 07, 2020 13.48 13.58 13.43 13.57 7,593,550 -0.02(-0.18%)
Feb 06, 2020 13.90 13.94 13.56 13.59 13,126,585 -0.18(-1.33%)
Feb 05, 2020 13.67 13.87 13.62 13.78 10,786,556 +0.26(+1.91%)
Feb 04, 2020 13.38 13.56 13.32 13.52 22,716,696 +0.33(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.